Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

0.3376 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.770 3.900 3.649 3.790 60,300 +0.02(+0.53%)
Jan 30, 2020 3.750 3.920 3.370 3.770 121,413 +0.02(+0.53%)
Jan 29, 2020 3.920 3.990 3.630 3.750 97,752 -0.14(-3.60%)
Jan 28, 2020 3.880 3.987 3.850 3.890 36,330 +0.03(+0.78%)
Jan 27, 2020 3.910 4.043 3.860 3.860 75,033 -0.09(-2.28%)
Jan 24, 2020 4.020 4.080 3.910 3.950 55,000 -0.07(-1.74%)
Jan 23, 2020 4.040 4.090 3.900 4.020 74,396 -0.05(-1.23%)
Jan 22, 2020 4.070 4.153 4.030 4.070 58,819 +0.00(+0.00%)
Jan 21, 2020 4.210 4.279 4.060 4.070 102,141 -0.22(-5.13%)
Jan 17, 2020 4.220 4.420 4.090 4.290 226,800 +0.07(+1.66%)
Jan 16, 2020 4.150 4.260 4.030 4.220 56,931 +0.06(+1.44%)
Jan 15, 2020 4.200 4.200 3.900 4.160 126,053 -0.02(-0.48%)
Jan 14, 2020 4.300 4.320 4.045 4.180 103,145 -0.09(-2.11%)
Jan 13, 2020 4.440 4.700 4.043 4.270 590,589 +0.26(+6.48%)
Jan 10, 2020 4.190 4.200 3.950 4.010 179,200 -0.18(-4.30%)
Jan 09, 2020 4.420 4.590 4.182 4.190 112,917 -0.22(-4.99%)
Jan 08, 2020 4.350 4.740 4.300 4.410 398,747 +0.16(+3.76%)
Jan 07, 2020 4.320 4.420 4.230 4.250 45,771 -0.11(-2.52%)
Jan 06, 2020 4.480 4.550 4.270 4.360 96,558 -0.10(-2.24%)
Jan 03, 2020 4.370 4.550 4.220 4.460 116,300 +0.03(+0.68%)
Jan 02, 2020 4.170 4.500 4.110 4.430 190,965 +0.24(+5.73%)
Dec 31, 2019 4.190 4.320 4.110 4.190 152,800 -0.03(-0.71%)
Dec 30, 2019 4.310 4.420 4.140 4.220 163,705 -0.11(-2.54%)
Dec 27, 2019 4.420 4.950 4.123 4.330 453,000 -0.07(-1.59%)
Dec 26, 2019 3.880 4.590 3.880 4.400 364,074 +0.49(+12.53%)
Dec 24, 2019 3.860 3.990 3.830 3.910 28,600 -0.03(-0.76%)
Dec 23, 2019 3.950 4.130 3.820 3.940 84,533 -0.04(-1.01%)
Dec 20, 2019 3.970 3.980 3.770 3.980 125,400 +0.06(+1.53%)
Dec 19, 2019 3.870 3.980 3.760 3.920 123,572 +0.04(+1.03%)
Dec 18, 2019 3.920 4.010 3.827 3.880 61,788 -0.04(-1.02%)
Dec 17, 2019 4.050 4.050 3.880 3.920 61,018 -0.13(-3.21%)
Dec 16, 2019 3.920 4.060 3.800 4.050 144,967 +0.11(+2.79%)
Dec 13, 2019 3.990 4.000 3.516 3.940 297,300 -0.32(-7.51%)
Dec 12, 2019 4.290 4.350 4.150 4.260 436,447 +0.09(+2.16%)
Dec 11, 2019 4.120 4.190 4.000 4.170 224,484 +0.07(+1.71%)
Dec 10, 2019 4.200 4.300 4.000 4.100 385,306 +0.10(+2.50%)
Dec 09, 2019 3.910 4.110 3.910 4.000 114,971 +0.06(+1.52%)
Dec 06, 2019 3.750 3.946 3.700 3.940 127,200 +0.12(+3.14%)
Dec 05, 2019 3.890 3.960 3.740 3.820 227,239 -0.14(-3.54%)
Dec 04, 2019 3.920 4.008 3.810 3.960 149,927 +0.01(+0.25%)
Dec 03, 2019 4.100 4.100 3.880 3.950 226,556 -0.17(-4.13%)
Dec 02, 2019 4.170 4.230 4.020 4.120 137,923 -0.06(-1.44%)
Nov 29, 2019 4.150 4.200 4.010 4.180 114,700 -0.04(-0.95%)
Nov 27, 2019 4.200 4.270 4.100 4.220 182,200 -0.04(-0.94%)
Nov 26, 2019 4.320 4.490 4.070 4.260 565,851 -0.17(-3.84%)
Nov 25, 2019 4.460 4.630 4.110 4.430 937,864 +0.37(+9.11%)
Nov 22, 2019 4.290 4.380 4.010 4.060 564,100 -0.04(-0.98%)
Nov 21, 2019 4.110 4.250 3.810 4.100 388,461 -0.04(-0.97%)
Nov 20, 2019 3.840 4.280 3.830 4.140 596,032 +0.32(+8.38%)
Nov 19, 2019 4.000 4.250 3.700 3.820 752,153 -0.25(-6.14%)
Nov 18, 2019 4.220 4.400 4.020 4.070 583,535 -0.36(-8.13%)
Nov 15, 2019 4.900 4.900 4.320 4.430 853,200 -0.50(-10.14%)
Nov 14, 2019 5.000 5.170 4.800 4.930 707,202 -0.25(-4.83%)
Nov 13, 2019 4.770 5.800 4.700 5.180 7,563,025 -13.82(-72.74%)
Nov 12, 2019 6.020 19.69 5.570 19.00 13,732,352 +14.60(+331.82%)
Nov 11, 2019 5.010 5.100 4.200 4.400 77,478 -0.79(-15.22%)
Nov 08, 2019 5.670 5.781 5.010 5.190 50,100 -0.62(-10.67%)
Nov 07, 2019 5.958 6.000 5.527 5.810 27,570 -0.29(-4.76%)
Nov 06, 2019 6.700 6.700 6.030 6.100 29,537 -0.74(-10.82%)
Nov 05, 2019 6.160 7.730 5.610 6.840 119,700 +0.04(+0.59%)
Nov 04, 2019 7.250 8.200 6.750 6.800 32,264 -0.52(-7.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.